50,965€
0,94%
Echtzeitkurs Xtrackers MSCI EM Latin America ESG Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI EM Latin America ESG Swap UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 51,10 | 51,23 | 50,64 | 51,07 | 0,44% | - |
| 30.07.2026 | 49,80 | 50,85 | 49,72 | 50,84 | 2,03% | - |
| 29.07.2026 | 50,82 | 51,10 | 49,82 | 49,83 | -1,88% | - |
| 28.07.2026 | 50,37 | 51,12 | 50,37 | 50,79 | 0,41% | - |
| 27.07.2026 | 50,43 | 50,76 | 50,23 | 50,58 | 0,57% | - |
| 24.07.2026 | 50,69 | 51,26 | 49,79 | 50,30 | -0,71% | - |
| 23.07.2026 | 51,04 | 51,32 | 50,62 | 50,66 | -0,89% | 4.830,00 |
| 22.07.2026 | 50,09 | 51,15 | 50,04 | 51,11 | 1,93% | - |
| 21.07.2026 | 49,81 | 50,17 | 49,42 | 50,14 | 0,95% | - |
| 20.07.2026 | 49,38 | 49,99 | 49,34 | 49,67 | 0,57% | - |
| 17.07.2026 | 49,51 | 50,39 | 47,82 | 49,39 | -0,30% | 250,00 |
| 16.07.2026 | 50,17 | 50,18 | 49,45 | 49,54 | -1,04% | - |
| 15.07.2026 | 50,29 | 50,62 | 46,67 | 50,06 | -0,57% | - |
| 14.07.2026 | 49,61 | 50,52 | 49,55 | 50,35 | 1,25% | - |
| 13.07.2026 | 50,10 | 50,29 | 49,66 | 49,72 | -0,85% | 1.050,00 |
| 10.07.2026 | 49,22 | 50,23 | 44,51 | 50,15 | 1,79% | 1.400,00 |
| 09.07.2026 | 48,70 | 49,34 | 48,52 | 49,27 | 1,20% | - |
| 08.07.2026 | 48,87 | 49,17 | 48,29 | 48,68 | -0,72% | 92,00 |
| 07.07.2026 | 49,29 | 49,56 | 48,84 | 49,04 | -0,65% | 10,00 |
| 06.07.2026 | 49,23 | 49,49 | 48,96 | 49,36 | 0,23% | - |
| 03.07.2026 | 48,85 | 49,29 | 48,75 | 49,25 | 1,09% | - |
| 02.07.2026 | 48,68 | 49,44 | 48,51 | 48,71 | 0,14% | - |
| 01.07.2026 | 48,78 | 48,99 | 48,20 | 48,64 | -0,35% | - |
| 30.06.2026 | 49,09 | 49,25 | 48,55 | 48,82 | 0,00% | - |
| 29.06.2026 | 49,12 | 49,60 | 48,59 | 48,81 | -0,52% | 2.100,00 |
| 26.06.2026 | 48,66 | 49,37 | 48,30 | 49,07 | 0,41% | - |
| 25.06.2026 | 48,37 | 49,15 | 48,20 | 48,87 | 1,27% | - |
| 24.06.2026 | 48,87 | 48,99 | 48,19 | 48,25 | -1,06% | - |
| 23.06.2026 | 49,10 | 49,10 | 48,23 | 48,77 | -0,79% | - |
| 22.06.2026 | 48,74 | 49,39 | 48,65 | 49,16 | 1,04% | 9.000,00 |
| 19.06.2026 | 48,73 | 49,02 | 48,62 | 48,66 | -0,36% | - |
| 18.06.2026 | 49,14 | 49,39 | 48,68 | 48,83 | -0,41% | - |
| 17.06.2026 | 48,77 | 49,86 | 48,72 | 49,03 | 0,50% | 1.092,00 |
| 16.06.2026 | 49,36 | 49,42 | 48,68 | 48,79 | -0,70% | - |
| 15.06.2026 | 49,53 | 49,94 | 49,09 | 49,13 | -0,03% | - |
| 12.06.2026 | 48,44 | 49,26 | 48,29 | 49,14 | 1,29% | - |
| 11.06.2026 | 46,70 | 48,59 | 46,70 | 48,52 | 3,50% | - |
| 10.06.2026 | 47,12 | 49,67 | 45,44 | 46,87 | -0,44% | - |
| 09.06.2026 | 46,40 | 48,69 | 45,80 | 47,08 | 1,39% | 47.000,00 |
| 08.06.2026 | 46,66 | 47,38 | 46,29 | 46,44 | -1,20% | - |
| 05.06.2026 | 48,12 | 48,12 | 42,93 | 47,00 | -2,29% | - |
| 04.06.2026 | 48,62 | 48,73 | 47,84 | 48,10 | -0,72% | - |
| 03.06.2026 | 49,26 | 49,47 | 48,42 | 48,45 | -1,90% | - |
| 02.06.2026 | 49,25 | 49,54 | 48,70 | 49,39 | 0,59% | 3.520,00 |
| 01.06.2026 | 49,12 | 49,63 | 48,95 | 49,11 | 0,12% | - |
| 29.05.2026 | 49,68 | 51,09 | 43,71 | 49,05 | -1,06% | - |
| 28.05.2026 | 50,14 | 50,20 | 49,41 | 49,57 | -1,14% | - |
| 27.05.2026 | 49,80 | 50,36 | 49,71 | 50,14 | 0,48% | - |
| 26.05.2026 | 49,78 | 49,97 | 49,51 | 49,90 | 0,17% | - |
| 25.05.2026 | 49,21 | 50,02 | 49,20 | 49,82 | 1,12% | - |
| 22.05.2026 | 49,88 | 49,91 | 49,05 | 49,26 | -1,11% | - |
| 21.05.2026 | 49,81 | 50,13 | 49,32 | 49,82 | -0,06% | - |
| 20.05.2026 | 48,79 | 49,96 | 48,63 | 49,85 | 2,40% | - |
| 19.05.2026 | 49,23 | 49,32 | 48,28 | 48,68 | -0,83% | 3.321,00 |
| 18.05.2026 | 48,50 | 49,24 | 48,36 | 49,09 | 0,83% | - |
| 15.05.2026 | 49,69 | 49,85 | 48,48 | 48,69 | -2,05% | 26.570,00 |
| 14.05.2026 | 49,48 | 50,11 | 48,97 | 49,71 | 0,88% | - |
| 13.05.2026 | 50,63 | 50,76 | 49,27 | 49,27 | -2,32% | - |
| 12.05.2026 | 50,59 | 50,66 | 50,22 | 50,44 | -0,40% | - |
| 11.05.2026 | 51,40 | 51,48 | 50,62 | 50,65 | -1,32% | 3.225,00 |
| 08.05.2026 | 51,15 | 51,65 | 50,97 | 51,32 | 0,55% | 680,00 |
| 07.05.2026 | 51,74 | 51,96 | 50,85 | 51,04 | -0,95% | - |
| 06.05.2026 | 51,67 | 52,40 | 51,30 | 51,53 | 0,06% | - |
| 05.05.2026 | 50,89 | 51,71 | 50,75 | 51,50 | 1,71% | - |
| 04.05.2026 | 51,29 | 51,49 | 50,61 | 50,64 | -1,51% | - |
| 30.04.2026 | 50,79 | 51,41 | 50,37 | 51,41 | 1,54% | - |
| 29.04.2026 | 51,43 | 52,45 | 50,60 | 50,63 | -1,57% | - |
| 28.04.2026 | 51,93 | 51,93 | 50,87 | 51,44 | -0,52% | - |
| 27.04.2026 | 52,49 | 52,58 | 51,65 | 51,71 | -1,16% | - |
| 24.04.2026 | 52,52 | 52,71 | 51,87 | 52,31 | 0,14% | - |
| 23.04.2026 | 52,88 | 53,12 | 52,02 | 52,24 | -1,18% | - |
| 22.04.2026 | 53,07 | 53,61 | 52,81 | 52,86 | -0,28% | - |
| 21.04.2026 | 53,41 | 53,89 | 52,98 | 53,01 | -0,81% | - |
| 20.04.2026 | 53,49 | 53,72 | 53,19 | 53,45 | -0,34% | - |
| 17.04.2026 | 53,52 | 54,64 | 53,48 | 53,63 | -0,04% | - |
| 16.04.2026 | 53,49 | 53,75 | 53,21 | 53,65 | 0,50% | - |
| 15.04.2026 | 53,73 | 53,87 | 53,15 | 53,39 | -0,66% | - |
| 14.04.2026 | 53,51 | 53,98 | 53,41 | 53,74 | 0,45% | - |
| 13.04.2026 | 53,74 | 53,79 | 52,99 | 53,50 | -0,34% | - |
| 10.04.2026 | 53,30 | 53,94 | 52,99 | 53,69 | 1,04% | - |
| 09.04.2026 | 52,63 | 53,22 | 52,18 | 53,13 | 0,92% | - |
| 08.04.2026 | 51,34 | 53,71 | 51,34 | 52,65 | 2,94% | - |
| 07.04.2026 | 51,15 | 51,61 | 50,52 | 51,14 | -0,98% | 2.450,00 |
| 02.04.2026 | 50,81 | 51,69 | 50,14 | 51,65 | 0,81% | - |
| 01.04.2026 | 51,01 | 51,50 | 50,86 | 51,23 | 0,83% | 860,00 |
| 31.03.2026 | 49,26 | 50,87 | 49,11 | 50,81 | 3,74% | 480,00 |
| 30.03.2026 | 48,82 | 49,69 | 48,65 | 48,98 | 0,82% | 100,00 |
| 27.03.2026 | 49,31 | 49,37 | 48,51 | 48,58 | -1,51% | - |
| 26.03.2026 | 50,00 | 50,16 | 49,17 | 49,33 | -1,63% | - |
| 25.03.2026 | 48,82 | 50,26 | 48,80 | 50,14 | 2,69% | - |
| 24.03.2026 | 48,44 | 49,05 | 47,83 | 48,83 | 0,91% | - |
| 23.03.2026 | 47,13 | 48,92 | 46,35 | 48,39 | 2,54% | - |
| 20.03.2026 | 48,73 | 48,88 | 46,98 | 47,19 | -2,64% | - |
| 19.03.2026 | 48,58 | 48,71 | 47,38 | 48,47 | -0,53% | - |
| 18.03.2026 | 49,36 | 49,81 | 48,67 | 48,72 | -0,77% | - |
| 17.03.2026 | 48,68 | 49,75 | 48,68 | 49,10 | 0,52% | - |
| 16.03.2026 | 48,39 | 49,46 | 48,29 | 48,85 | 1,10% | - |
| 13.03.2026 | 48,71 | 49,39 | 48,12 | 48,32 | -0,62% | - |
| 12.03.2026 | 50,06 | 50,38 | 48,38 | 48,62 | -2,99% | - |
| 11.03.2026 | 50,13 | 50,71 | 49,76 | 50,12 | -0,09% | - |